Italia markets closed

DigiTouch S.p.A. (DGT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0300-0,0500 (-2,40%)
Alla chiusura: 04:48PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20222,08002,08001,95502,03002,030090.000
01 lug 20222,15002,15002,08002,08002,080014.000
30 giu 20222,13002,17002,07002,17002,170030.500
29 giu 20222,19002,19002,19002,19002,19002.000
28 giu 20222,24002,24002,17002,17002,170010.500
27 giu 20222,18002,26002,09002,18002,180026.000
27 giu 20220.02 Dividendo
24 giu 20222,13002,14002,13002,14002,12002.500
23 giu 20222,12002,12002,11002,11002,09031.000
22 giu 20222,07002,16002,06002,13002,110155.500
21 giu 20222,11002,13002,09002,13002,11019.500
20 giu 20222,08002,08002,08002,08002,0606-
17 giu 20222,05002,08002,03002,08002,060614.000
16 giu 20222,08002,08002,04002,07002,050723.500
15 giu 20222,16002,16002,11002,11002,090314.500
14 giu 20222,13002,14002,05002,12002,100233.000
13 giu 20222,17002,17002,06002,12002,100234.500
10 giu 20222,38002,41002,19002,20002,179461.000
09 giu 20222,35002,39002,28002,36002,337928.000
08 giu 20222,30002,33002,27002,33002,308225.500
07 giu 20222,39002,39002,28002,30002,278537.500
06 giu 20222,26002,39002,26002,39002,3677150.000
03 giu 20222,18002,26002,17002,25002,229044.000
02 giu 20222,21002,21002,20002,20002,17945.500
01 giu 20222,19002,22002,16002,21002,189330.000
31 mag 20222,21002,22002,12002,20002,179437.500
30 mag 20222,22002,22002,20002,20002,17942.000
27 mag 20222,20002,20002,14002,19002,169521.500
26 mag 20222,19002,20002,13002,18002,159633.000
25 mag 20222,21002,25002,19002,23002,209227.500
24 mag 20222,22002,27002,10002,21002,189376.000
23 mag 20222,19002,24002,14002,23002,209284.500
20 mag 20222,13002,19002,13002,18002,159687.000
19 mag 20222,16002,16002,08002,10002,080427.500
18 mag 20222,11002,18002,07002,16002,139883.500
17 mag 20222,11002,14002,06002,09002,070566.500
16 mag 20222,10002,10002,03002,09002,07059.000
13 mag 20222,01002,08001,98502,04002,020929.000
12 mag 20221,90502,00001,90502,00001,98138.000
11 mag 20221,97001,97001,90501,95501,93678.000
10 mag 20221,95001,96501,91001,92501,907017.500
09 mag 20222,04002,05001,91001,91001,892135.000
06 mag 20222,00002,02001,98002,02002,001139.000
05 mag 20221,96002,00001,96001,99001,971435.500
04 mag 20221,90001,95001,90001,95001,931847.000
03 mag 20221,85001,91001,85001,90001,882235.000
02 mag 20221,85501,86001,82001,84001,822824.500
29 apr 20221,82001,87501,82001,86001,842639.000
28 apr 20221,78501,80501,78501,80501,788129.500
27 apr 20221,75001,80001,75001,80001,783210.500
26 apr 20221,80001,81001,71001,77501,7584119.000
25 apr 20221,81001,81001,78001,78001,76342.500
22 apr 20221,84001,88001,82001,83001,812945.000
21 apr 20221,79501,86001,79501,83501,817926.000
20 apr 20221,79501,79501,78001,79501,77826.500
19 apr 20221,78001,78001,76001,78001,763426.000
14 apr 20221,78001,80001,78001,78001,763413.000
13 apr 20221,73501,78001,73501,77501,758410.500
12 apr 20221,74001,74001,74001,74001,7237-
11 apr 20221,74001,77501,71501,74001,723719.000
08 apr 20221,78001,78001,73001,75001,733618.500
07 apr 20221,75001,75001,75001,75001,73361.500
06 apr 20221,74501,78501,74501,78001,76346.000
05 apr 20221,75001,79501,75001,78501,76836.500
04 apr 20221,78001,78501,65001,75501,738663.000
01 apr 20221,75001,75001,75001,75001,73361.500
31 mar 20221,80001,80501,78001,78001,763411.500
30 mar 20221,81001,81501,73001,80001,783238.000
29 mar 20221,78001,80501,78001,78001,76342.500
28 mar 20221,78001,81001,75501,78001,763415.000
25 mar 20221,80001,81001,76501,78001,763431.000
24 mar 20221,74001,78501,73501,77001,753513.000
23 mar 20221,80001,81001,74001,77001,753519.500
22 mar 20221,79001,80001,77001,78001,763417.500
21 mar 20221,78501,80001,71501,76001,743661.000
18 mar 20221,76001,77001,76001,76001,74365.500
17 mar 20221,76001,77001,75001,75001,733619.500
16 mar 20221,72001,76501,68001,76001,7436103.500
15 mar 20221,68001,71001,68001,70001,68417.500
14 mar 20221,69001,70001,67501,67501,659310.000
11 mar 20221,72001,72001,72001,72001,70396.000
10 mar 20221,70001,71501,65501,71001,694012.000
09 mar 20221,70001,73001,65501,72001,703922.000
08 mar 20221,59501,66001,57501,66001,644527.000
07 mar 20221,61001,64501,53001,60001,585089.000
04 mar 20221,70501,72001,61501,67001,654448.000
03 mar 20221,74501,74501,73501,73501,718814.500
02 mar 20221,74001,79501,74001,77501,758418.000
01 mar 20221,75001,75501,67001,74001,723761.000
28 feb 20221,72501,74001,65501,72001,703914.000
25 feb 20221,66001,76501,66001,72501,708921.500
24 feb 20221,62001,67001,54001,64501,629672.000
23 feb 20221,76001,77501,73001,73001,713857.000
22 feb 20221,74001,79001,71001,79001,773310.000
21 feb 20221,82001,82001,78001,81001,793116.500
18 feb 20221,86001,88001,84001,84001,822863.000
17 feb 20221,88001,91001,86501,86501,847687.500
16 feb 20221,88001,88001,82501,88001,862429.000
15 feb 20221,84001,89001,80001,84001,822849.500
14 feb 20221,87001,87001,77001,84501,827841.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...